시장 데이터를 불러오는 중
전체 종목
Mobile Infrastructure Corporation - Common Stock 과거 주가
Mobile Infrastructure Corporation - Common Stock · BEEP · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mobile Infrastructure Corporation - Common Stock · BEEP · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,497 | ₩4,100 | ₩3,497 | ₩3,658 | +4.60% | 18.3만 |
| 2026.09.28–2026.10.02 | ₩3,765 | ₩3,799 | ₩3,377 | ₩3,444 | -8.54% | 16.8만 |
| 2026.09.21–2026.09.25 | ₩3,926 | ₩3,953 | ₩3,725 | ₩3,846 | -2.05% | 10.1만 |
| 2026.09.14–2026.09.18 | ₩3,725 | ₩3,980 | ₩3,725 | ₩3,859 | +3.60% | 9.1만 |
| 2026.09.08–2026.09.11 | ₩4,047 | ₩4,248 | ₩3,015 | ₩3,752 | -7.28% | 10.8만 |
| 2026.08.31–2026.09.04 | ₩4,007 | ₩4,194 | ₩3,605 | ₩4,047 | +1.00% | 13만 |
| 2026.08.24–2026.08.28 | ₩3,578 | ₩4,208 | ₩3,578 | ₩3,980 | +11.24% | 12.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,832 |
| ₩3,042 |
| ₩3,658 |
| +5.00% |
| 11.2만 |
| 2026.08.10–2026.08.14 | ₩3,363 | ₩3,993 | ₩3,015 | ₩3,471 | +3.19% | 35.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,573 | ₩3,443 | ₩2,278 | ₩3,323 | +29.17% | 46.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,278 | ₩2,894 | ₩2,131 | ₩2,452 | +7.65% | 22만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,372 | ₩2,632 | ₩2,251 | ₩2,318 | -2.26% | 10만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,399 | ₩3,015 | ₩2,290 | ₩2,600 | +8.38% | 11.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,010 | ₩2,439 | ₩1,849 | ₩2,385 | +18.67% | 25.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,010 | ₩2,077 | ₩1,729 | ₩2,010 | 0.00% | 38.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,385 | ₩2,613 | ₩1,950 | ₩1,997 | -16.29% | 132.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,412 | ₩2,720 | ₩2,291 | ₩2,385 | -1.11% | 36.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,734 | ₩2,787 | ₩2,306 | ₩2,479 | -9.31% | 22.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩2,894 | ₩3,142 | ₩2,667 | ₩2,720 | -6.02% | 22.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩2,600 | ₩3,113 | ₩2,519 | ₩2,961 | +13.92% | 28.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩2,586 | ₩3,296 | ₩2,506 | ₩2,586 | 0.00% | 54.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩2,439 | ₩3,055 | ₩2,358 | ₩2,559 | +4.95% | 32만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,425 | ₩2,720 | ₩2,412 | ₩2,425 | 0.00% | 15.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,868 | ₩2,961 | ₩2,452 | ₩2,452 | -14.49% | 12.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,747 | ₩3,095 | ₩2,546 | ₩2,948 | +7.32% | 11.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,948 | ₩3,169 | ₩2,707 | ₩2,774 | -5.91% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,015 | ₩3,256 | ₩2,680 | ₩2,894 | -4.00% | 18.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,095 | ₩3,162 | ₩2,814 | ₩2,961 | -4.33% | 9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,417 | ₩3,631 | ₩2,988 | ₩3,028 | -11.37% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,471 | ₩3,551 | ₩3,028 | ₩3,310 | -4.63% | 21.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,631 | ₩3,886 | ₩3,136 | ₩3,390 | -6.64% | 22.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,147 | ₩4,322 | ₩3,578 | ₩3,645 | -12.12% | 11.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,268 | ₩4,301 | ₩3,719 | ₩4,074 | -4.55% | 22.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,315 | ₩4,449 | ₩4,067 | ₩4,288 | -0.62% | 16.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,342 | ₩4,422 | ₩3,993 | ₩4,261 | -1.85% | 24.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,234 | ₩4,355 | ₩3,980 | ₩4,342 | +2.53% | 29.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,993 | ₩4,355 | ₩3,658 | ₩4,275 | +7.05% | 20.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,444 | ₩4,177 | ₩3,424 | ₩3,953 | +14.79% | 30.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,913 | ₩3,988 | ₩3,499 | ₩3,524 | -9.93% | 13.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,404 | ₩3,819 | ₩3,404 | ₩3,792 | +11.42% | 37.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,765 | ₩3,832 | ₩3,350 | ₩3,404 | -9.61% | 36.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,511 | ₩3,875 | ₩3,363 | ₩3,765 | +7.25% | 38.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,355 | ₩4,355 | ₩3,417 | ₩3,484 | -20.00% | 53.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,484 | ₩4,422 | ₩3,484 | ₩4,382 | +25.77% | 39.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,181 | ₩4,194 | ₩3,350 | ₩3,430 | -17.95% | 37.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,033 | ₩4,288 | ₩3,806 | ₩4,181 | +3.65% | 18.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,382 | ₩4,395 | ₩3,873 | ₩4,100 | -6.42% | 29.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,328 | ₩4,697 | ₩4,087 | ₩4,368 | +0.93% | 22.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,596 | ₩4,770 | ₩4,335 | ₩4,502 | -2.04% | 23.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,824 | ₩5,065 | ₩4,422 | ₩4,583 | -5.00% | 40.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,643 | ₩4,998 | ₩4,449 | ₩4,958 | +6.78% | 29.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,288 | ₩4,703 | ₩4,248 | ₩4,502 | +5.00% | 38.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,476 | ₩4,572 | ₩4,288 | ₩4,288 | -4.19% | 7.8만 |
|---|